CTCP Dược phẩm OPC (opc)

23.05
-0.75
(-3.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-14) 		0.30 1.28% 139,100 0 0
22.90
23.90
23.80
2 tháng
(2024-09-16) 		-0.20 -0.83% 227,600 0 0
22.90
24
23.80
3 tháng
(2024-08-15) 		0 0% 306,500 0 0
22.90
24.20
23.80
6 tháng
(2024-05-17) 		0.35 1.49% 675,500 -2,200 -0.1
22.90
25.55
23.80
12 tháng
(2023-11-20) 		2.30 10.69% 1,339,500 -31,100 -0.7
21.36
25.55
23.80
24 tháng
(2022-11-24) 		3.59 17.74% 2,922,900 -53,144 -1.4
20.21
25.55
23.80
36 tháng
(2021-11-29) 		3.29 16.04% 8,130,900 -1,063,473 -58.5
19.42
25.86
23.80
60 tháng
(2019-12-10) 		9.25 63.59% 10,538,000 -1,203,353 -67.3
14.22
25.86
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
20.21
 19,100 19.42 20.21 19.33 0 0 -0.0
10/11/2022
19.42
 14,000 20.04 20.04 19.42 0 0 -0.0
09/11/2022
20.04
 1,600 20.04 20.21 20.04 0 0 -0.0
08/11/2022
20.04
 3,100 20.04 20.04 20.04 0 0 -0.0
07/11/2022
20.04
 3,700 20.30 20.30 20.04 0 0 -0.0
04/11/2022
20.30
 24,000 20.57 20.57 20.04 0 8 -0.0
03/11/2022
20.57
 21,100 20.21 20.57 20.13 0 500 -0.0
02/11/2022
20.21
 11,000 20.48 20.48 20.13 0 0 -0.0
01/11/2022
20.48
 16,900 20.13 20.48 20.13 0 0 -0.0
31/10/2022
20.13
 4,000 20.30 20.48 20.13 0 0 -0.0
28/10/2022
20.30
 2,700 20.30 20.39 20.30 0 0 -0.0
27/10/2022
20.30
 700 20.17 20.30 20.13 0 0 0
26/10/2022
20.17
 1,300 20.52 20.52 20.13 0 0 0
25/10/2022
20.52
 19,700 20.08 20.52 20.08 0 500 -0.0
24/10/2022
20.08
 13,200 20.52 20.52 19.86 0 0 0
21/10/2022
20.52
 26,900 20.17 20.52 20.08 0 500 -0.0
20/10/2022
20.17
 3,100 20.17 20.17 20.08 0 0 0
19/10/2022
20.17
 100 20.52 20.52 20.17 0 0 0
18/10/2022
20.52
 5,000 20.52 20.57 20.30 0 400 -0.0
17/10/2022
20.52
 10,200 20.52 20.57 20.39 0 0 -0.0
14/10/2022
20.52
 22,100 20.52 20.52 20.17 0 0 -0.0
13/10/2022
20.52
 32,200 20.30 20.52 19.99 0 0 -0.0
12/10/2022
20.30
 11,000 20.26 20.30 19.95 0 0 -0.0
11/10/2022
20.26
 6,900 20.30 20.57 20.04 0 0 -0.0
10/10/2022
20.30
 3,300 20.52 20.52 19.95 0 0 -0.0
07/10/2022
20.52
 120,700 20.08 20.57 19.42 0 400 -0.0
06/10/2022
20.08
 17,800 20.04 20.21 19.86 0 0 -0.0
05/10/2022
20.04
 2,700 20.30 20.30 20.04 0 0 -0.0
04/10/2022
20.30
 12,300 20.35 20.35 19.95 0 0 -0.0
03/10/2022
20.35
 31,300 20.57 20.57 19.68 0 0 -0.0
30/09/2022
20.57
 43,200 20.52 20.57 20.13 0 60 -0.0
29/09/2022
20.52
 20,000 20.48 20.52 20.08 0 0 -0.0
28/09/2022
20.48
 39,100 20.57 20.57 19.42 0 0 -0.0
27/09/2022
20.57
 26,100 20.57 20.57 20.04 0 0 -0.0
26/09/2022
20.57
 36,600 20.61 20.61 20.04 0 0 -0.0
23/09/2022
20.61
 27,500 20.66 20.66 20.21 0 0 -0.0
22/09/2022
20.66
 26,900 20.57 20.74 20.21 0 0 -0.0
21/09/2022
20.57
 20,300 20.57 20.57 20.13 0 100 -0.0
20/09/2022
20.57
 31,900 20.57 20.57 20.04 0 395 -0.0
19/09/2022
20.57
 45,500 20.57 21.10 20.17 0 0 -0.0
16/09/2022
20.57
 35,600 20.57 20.57 20.13 0 101 -0.0
15/09/2022
20.57
 51,200 20.57 20.74 19.95 0 0 -0.0
14/09/2022
20.57
 44,900 20.66 20.66 19.82 0 6 -0.0
13/09/2022
20.66
 70,100 20.70 20.70 19.91 0 0 -0.0
12/09/2022
20.70
 30,700 20.74 20.79 19.73 0 1,259 -0.0
09/09/2022
20.74
 54,000 21.18 21.18 19.73 0 0 -0.0
08/09/2022
21.18
 700 21.63 21.80 21.18 0 0 -0.0
07/09/2022
21.63
 4,500 21.80 21.85 21.63 0 0 -0.0
06/09/2022
21.80
 3,800 22.20 22.20 21.63 0 0 -0.0
05/09/2022
22.20
 13,600 22.07 22.24 21.98 0 0 -0.0
31/08/2022
22.07
 7,200 22.02 22.07 21.80 0 0 -0.0
30/08/2022
22.02
 3,800 21.98 22.46 21.63 0 0 -0.0
29/08/2022
21.98
 2,700 22.07 22.07 21.85 0 0 -0.0
26/08/2022
22.07
 12,200 22.33 22.51 22.07 0 0 -0.0
25/08/2022
22.33
 2,800 22.02 22.64 22.33 0 0 -0.0
24/08/2022
22.02
 2,400 21.98 22.07 21.76 0 0 -0.0
23/08/2022
21.98
 6,400 22.07 22.07 21.71 0 0 -0.0
22/08/2022
22.07
 5,500 22.29 22.29 22.07 0 0 -0.0
19/08/2022
22.29
 8,800 22.60 22.60 22.24 0 0 -0.0
18/08/2022
22.60
 3,100 22.64 22.82 22.51 0 0 -0.0
17/08/2022
22.64
 5,800 22.60 22.91 22.55 0 0 -0.0
16/08/2022
22.60
 6,300 22.95 22.95 22.51 0 0 -0.0
15/08/2022
22.95
 14,900 23.13 23.13 22.60 0 0 -0.0
12/08/2022
23.13
 5,700 23.26 23.26 22.95 0 0 -0.0
11/08/2022
23.26
 23,200 23.26 23.26 23.04 0 0 -0.0
10/08/2022
23.26
 12,400 23.44 23.44 23.04 0 0 -0.0
09/08/2022
23.44
 11,300 23.52 23.70 23.39 0 0 -0.0
08/08/2022
23.52
 14,700 23.83 23.92 23.48 0 0 -0.0
05/08/2022
23.83
 9,100 23.92 24.19 23.57 0 0 -0.0
04/08/2022
23.92
 17,600 23.92 24.10 23.39 0 0 -0.0
03/08/2022
23.92
 8,300 23.39 24.23 23.26 0 0 -0.0
02/08/2022
23.39
 27,800 24.27 24.27 23.39 0 0 -0.0
01/08/2022
24.27
 18,100 24.27 24.45 24.10 0 0 -0.0
29/07/2022
24.27
 15,800 24.23 24.67 24.01 0 1,500 -0.0
28/07/2022
24.23
 37,300 24.67 24.67 24.10 0 1,000 -0.0
27/07/2022
24.67
 11,700 25.16 25.16 23.92 0 2,000 -0.1
26/07/2022
25.16
 29,600 25.86 25.86 24.14 0 0 -0.0
25/07/2022
25.86
 52,100 25.47 27.10 25.78 0 1,000 -0.0
22/07/2022
25.47
 72,300 23.83 25.47 25.47 0 100 -0.1
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/141 (Volume + 141%, Ratio=1.41)
21/07/2022
23.83
 10,200 22.31 23.83 23.83 0 0 -0.0
20/07/2022
22.31
 61,200 22.09 22.34 22.09 0 0 -0.0
19/07/2022
22.09
 46,100 21.98 22.16 21.98 0 0 -0.0
18/07/2022
21.98
 57,500 21.54 22.16 21.61 0 0 -0.0
15/07/2022
21.54
 22,200 21.46 21.61 21.46 0 0 -0.0
14/07/2022
21.46
 24,200 21.87 21.87 20.66 0 0 -0.0
13/07/2022
21.87
 27,800 21.83 22.12 21.83 0 0 -0.0
12/07/2022
21.83
 42,800 21.61 22.34 21.79 0 0 -0.0
11/07/2022
21.61
 38,100 20.99 21.79 20.91 0 300 -0.0
08/07/2022
20.99
 1,500 21.06 21.06 20.99 200 0 -0.0
07/07/2022
21.06
 800 21.06 21.06 20.80 0 0 -0.0
06/07/2022
21.06
 25,200 20.51 21.06 20.51 0 0 -0.0
05/07/2022
20.51
 14,100 20.51 20.51 20.14 0 0 -0.0
04/07/2022
20.51
 3,000 20.58 20.77 20.51 0 0 -0.0
01/07/2022
20.58
 8,300 20.66 20.66 20.14 0 0 -0.0
30/06/2022
20.66
 4,600 20.77 20.77 20.66 0 0 -0.0
29/06/2022
20.77
 13,000 20.88 20.88 20.66 0 100 -0.0
28/06/2022
20.88
 13,800 20.99 21.02 20.73 0 100 -0.0
27/06/2022
20.99
 22,900 20.80 21.13 20.88 0 200 -0.0
24/06/2022
20.80
 26,300 20.66 21.02 20.62 100 600 -0.0
23/06/2022
20.66
 1,000 20.66 20.66 20.33 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |